Daesang Holdings Co., Ltd. (KRX:084690)
South Korea · Delayed Price · Currency is KRW 7,070.00
-180.00 (-2.48%)
Jul 20, 2026, 3:30 PM KST
Daesang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7,250.00 | 7,310.00 | 7,170.00 | 7,250.00 | 7,250.00 | -0.14% | 15,770 |
| Jul 15, 2026 | 7,160.00 | 7,430.00 | 7,160.00 | 7,260.00 | 7,260.00 | 0.55% | 62,646 |
| Jul 14, 2026 | 7,250.00 | 7,380.00 | 7,100.00 | 7,220.00 | 7,220.00 | -1.23% | 44,358 |
| Jul 13, 2026 | 7,620.00 | 7,650.00 | 7,270.00 | 7,310.00 | 7,310.00 | -3.05% | 36,365 |
| Jul 10, 2026 | 7,270.00 | 7,620.00 | 7,050.00 | 7,540.00 | 7,540.00 | 3.43% | 42,092 |
| Jul 9, 2026 | 7,560.00 | 7,610.00 | 7,280.00 | 7,290.00 | 7,290.00 | -4.33% | 42,648 |
| Jul 8, 2026 | 7,620.00 | 7,820.00 | 7,410.00 | 7,620.00 | 7,620.00 | -1.68% | 39,928 |
| Jul 7, 2026 | 7,730.00 | 7,890.00 | 7,520.00 | 7,750.00 | 7,750.00 | -0.51% | 22,328 |
| Jul 6, 2026 | 7,680.00 | 7,830.00 | 7,600.00 | 7,790.00 | 7,790.00 | 1.56% | 38,180 |
| Jul 3, 2026 | 7,720.00 | 7,720.00 | 7,410.00 | 7,670.00 | 7,670.00 | 0.26% | 39,211 |
| Jul 2, 2026 | 7,600.00 | 7,800.00 | 7,410.00 | 7,650.00 | 7,650.00 | 0.92% | 56,253 |
| Jul 1, 2026 | 7,540.00 | 7,710.00 | 7,390.00 | 7,580.00 | 7,580.00 | 2.29% | 32,410 |
| Jun 30, 2026 | 7,610.00 | 7,880.00 | 7,410.00 | 7,410.00 | 7,410.00 | -3.14% | 31,535 |
| Jun 29, 2026 | 7,100.00 | 7,650.00 | 7,070.00 | 7,650.00 | 7,650.00 | 6.99% | 69,269 |
| Jun 26, 2026 | 7,360.00 | 7,390.00 | 7,050.00 | 7,150.00 | 7,150.00 | -3.77% | 64,946 |
| Jun 25, 2026 | 7,360.00 | 7,560.00 | 7,360.00 | 7,430.00 | 7,430.00 | -0.54% | 24,896 |
| Jun 24, 2026 | 7,210.00 | 7,650.00 | 7,210.00 | 7,470.00 | 7,470.00 | 1.22% | 51,447 |
| Jun 23, 2026 | 7,800.00 | 7,860.00 | 7,340.00 | 7,380.00 | 7,380.00 | -5.75% | 102,667 |
| Jun 22, 2026 | 8,020.00 | 8,020.00 | 7,800.00 | 7,830.00 | 7,830.00 | -1.51% | 42,619 |
| Jun 19, 2026 | 8,090.00 | 8,380.00 | 7,850.00 | 7,950.00 | 7,950.00 | -2.45% | 43,282 |
| Jun 18, 2026 | 8,310.00 | 8,370.00 | 8,140.00 | 8,150.00 | 8,150.00 | -2.40% | 90,516 |
| Jun 17, 2026 | 8,450.00 | 8,470.00 | 8,310.00 | 8,350.00 | 8,350.00 | -0.48% | 39,366 |
| Jun 16, 2026 | 8,560.00 | 8,680.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.87% | 73,723 |
| Jun 15, 2026 | 8,600.00 | 8,720.00 | 8,520.00 | 8,550.00 | 8,550.00 | 0.83% | 33,050 |
| Jun 12, 2026 | 8,350.00 | 8,630.00 | 8,310.00 | 8,480.00 | 8,480.00 | 2.79% | 77,516 |
| Jun 11, 2026 | 8,070.00 | 8,300.00 | 7,910.00 | 8,250.00 | 8,250.00 | 2.10% | 74,947 |
| Jun 10, 2026 | 8,170.00 | 8,280.00 | 7,940.00 | 8,080.00 | 8,080.00 | -2.88% | 91,900 |
| Jun 9, 2026 | 7,970.00 | 8,470.00 | 7,970.00 | 8,320.00 | 8,320.00 | 4.00% | 116,460 |
| Jun 8, 2026 | 7,760.00 | 8,400.00 | 7,710.00 | 8,000.00 | 8,000.00 | -3.73% | 179,855 |
| Jun 5, 2026 | 8,890.00 | 8,910.00 | 8,250.00 | 8,310.00 | 8,310.00 | -7.05% | 166,437 |
| Jun 4, 2026 | 9,970.00 | 10,030.00 | 8,940.00 | 8,940.00 | 8,940.00 | -6.68% | 618,974 |
| Jun 2, 2026 | 9,200.00 | 9,580.00 | 9,040.00 | 9,580.00 | 9,580.00 | 4.13% | 133,868 |
| Jun 1, 2026 | 9,230.00 | 9,450.00 | 9,180.00 | 9,200.00 | 9,200.00 | -0.97% | 91,428 |
| May 29, 2026 | 9,320.00 | 9,440.00 | 9,170.00 | 9,290.00 | 9,290.00 | -1.28% | 68,936 |
| May 28, 2026 | 9,650.00 | 9,680.00 | 9,130.00 | 9,410.00 | 9,410.00 | -1.77% | 74,320 |
| May 27, 2026 | 9,720.00 | 9,750.00 | 9,540.00 | 9,580.00 | 9,580.00 | -1.74% | 70,837 |
| May 26, 2026 | 10,040.00 | 10,140.00 | 9,720.00 | 9,750.00 | 9,750.00 | 2.42% | 111,545 |
| May 22, 2026 | 9,550.00 | 9,670.00 | 9,430.00 | 9,520.00 | 9,520.00 | 0.42% | 44,229 |
| May 21, 2026 | 9,350.00 | 9,740.00 | 9,200.00 | 9,480.00 | 9,480.00 | 3.49% | 118,173 |
| May 20, 2026 | 9,120.00 | 9,350.00 | 9,050.00 | 9,160.00 | 9,160.00 | -0.54% | 138,371 |
| May 19, 2026 | 9,200.00 | 9,360.00 | 9,120.00 | 9,210.00 | 9,210.00 | -1.50% | 53,344 |
| May 18, 2026 | 9,340.00 | 9,500.00 | 9,030.00 | 9,350.00 | 9,350.00 | 1.19% | 99,755 |
| May 15, 2026 | 9,670.00 | 9,670.00 | 9,150.00 | 9,240.00 | 9,240.00 | -3.55% | 88,049 |
| May 14, 2026 | 9,210.00 | 9,660.00 | 9,210.00 | 9,580.00 | 9,580.00 | 3.23% | 74,847 |
| May 13, 2026 | 9,160.00 | 9,320.00 | 9,150.00 | 9,280.00 | 9,280.00 | 1.20% | 95,180 |
| May 12, 2026 | 9,240.00 | 9,270.00 | 9,050.00 | 9,170.00 | 9,170.00 | -0.11% | 150,731 |
| May 11, 2026 | 9,300.00 | 9,300.00 | 9,110.00 | 9,180.00 | 9,180.00 | -0.65% | 123,277 |
| May 8, 2026 | 9,340.00 | 9,390.00 | 9,190.00 | 9,240.00 | 9,240.00 | -1.28% | 52,223 |
| May 7, 2026 | 9,370.00 | 9,480.00 | 9,280.00 | 9,360.00 | 9,360.00 | 1.19% | 87,351 |
| May 6, 2026 | 9,420.00 | 9,420.00 | 9,120.00 | 9,250.00 | 9,250.00 | -1.80% | 138,894 |